Celsius

CELH
🏛️ usa →
57.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.72 40.87 40.68 40.83 135.2K
09:31 40.79 40.94 40.79 40.92 43.0K
09:32 40.93 41.10 40.74 40.90 58.8K
09:33 41.00 41.00 40.92 40.92 11.3K
09:34 40.92 40.92 40.78 40.80 9.6K
09:35 40.80 40.87 40.72 40.75 24.8K
09:36 40.78 40.92 40.71 40.92 46.4K
09:37 40.93 40.93 40.81 40.90 21.2K
09:38 40.95 40.97 40.84 40.84 13.6K
09:39 40.79 40.88 40.72 40.88 11.1K
09:40 40.90 40.94 40.87 40.94 11.2K
09:41 40.94 40.96 40.93 40.93 12.9K
09:42 40.92 40.97 40.89 40.90 11.6K
09:43 40.94 40.96 40.89 40.96 30.3K
09:44 40.94 41.05 40.94 41.03 16.2K
09:45 41.02 41.11 41.00 41.08 19.1K
09:46 41.06 41.06 40.85 40.88 25.4K
09:47 40.89 40.89 40.80 40.85 23.4K
09:48 40.82 40.89 40.81 40.89 9.1K
09:49 40.89 40.89 40.82 40.87 11.0K
09:50 40.82 40.89 40.79 40.87 8.3K
09:51 40.85 40.88 40.78 40.85 15.7K
09:52 40.85 40.85 40.75 40.78 7.1K
09:53 40.77 40.78 40.75 40.77 12.0K
09:54 40.80 40.80 40.75 40.75 4.0K
09:55 40.77 40.77 40.65 40.65 9.2K
09:56 40.63 40.63 40.50 40.50 14.7K
09:57 40.49 40.51 40.46 40.51 13.8K
09:58 40.52 40.66 40.50 40.50 25.7K
09:59 40.52 40.57 40.52 40.57 5.5K
10:00 40.57 40.63 40.55 40.63 23.3K
10:01 40.64 40.81 40.64 40.75 30.3K
10:02 40.73 40.75 40.67 40.70 12.0K
10:03 40.66 40.73 40.62 40.69 6.6K
10:04 40.73 40.76 40.70 40.76 15.4K
10:05 40.79 40.80 40.72 40.72 16.8K
10:06 40.74 40.76 40.69 40.70 8.5K
10:07 40.68 40.70 40.68 40.69 7.0K
10:08 40.68 40.73 40.68 40.73 6.1K
10:09 40.73 40.83 40.71 40.83 12.7K
10:10 40.84 40.92 40.84 40.87 32.8K
10:11 40.84 40.88 40.84 40.84 6.6K
10:12 40.86 40.89 40.83 40.84 9.1K
10:13 40.87 40.99 40.87 40.94 69.7K
10:14 40.94 40.94 40.89 40.94 20.6K
10:15 40.94 40.96 40.88 40.93 29.4K
10:16 40.93 40.94 40.79 40.79 11.8K
10:17 40.82 40.88 40.81 40.85 7.5K
10:18 40.87 40.87 40.83 40.84 9.4K
10:19 40.78 40.78 40.71 40.71 12.2K
10:20 40.68 40.71 40.68 40.71 10.3K
10:21 40.70 40.72 40.69 40.72 5.8K
10:22 40.71 40.85 40.71 40.85 17.8K
10:23 40.85 40.85 40.80 40.80 17.8K
10:24 40.83 40.87 40.82 40.87 5.8K
10:25 40.86 40.95 40.84 40.91 13.5K
10:26 40.94 40.94 40.89 40.94 10.4K
10:27 40.92 40.94 40.88 40.88 11.5K
10:28 40.91 40.91 40.88 40.89 11.6K
10:29 40.88 40.88 40.79 40.88 21.3K
10:30 40.84 40.85 40.82 40.82 6.2K
10:31 40.85 40.92 40.84 40.90 19.7K
10:32 40.88 40.93 40.88 40.93 9.6K
10:33 40.96 40.98 40.93 40.98 26.2K
10:34 40.96 40.96 40.91 40.92 11.5K
10:35 40.93 40.93 40.85 40.88 39.2K
10:36 40.86 40.90 40.85 40.85 11.9K
10:37 40.84 40.85 40.80 40.84 8.1K
10:38 40.86 40.93 40.81 40.93 20.0K
10:39 40.92 40.92 40.80 40.80 10.6K
10:40 40.78 40.81 40.74 40.81 12.3K
10:41 40.78 40.80 40.73 40.73 6.6K
10:42 40.69 40.71 40.67 40.70 10.3K
10:43 40.71 40.74 40.67 40.67 7.1K
10:44 40.68 40.70 40.61 40.61 5.5K
10:45 40.62 40.62 40.56 40.57 8.8K
10:46 40.57 40.60 40.57 40.60 8.8K
10:47 40.60 40.60 40.58 40.58 5.3K
10:48 40.57 40.60 40.57 40.58 5.3K
10:49 40.58 40.59 40.57 40.57 7.1K
10:50 40.57 40.57 40.50 40.52 6.2K
10:51 40.51 40.51 40.45 40.45 12.3K
10:52 40.45 40.45 40.40 40.40 5.4K
10:53 40.42 40.43 40.42 40.42 7.8K
10:54 40.42 40.42 40.37 40.37 18.4K
10:55 40.38 40.38 40.35 40.35 16.8K
10:56 40.36 40.36 40.29 40.30 13.8K
10:57 40.31 40.31 40.30 40.30 13.6K
10:58 40.32 40.33 40.31 40.33 10.0K
10:59 40.32 40.32 40.24 40.24 13.9K
11:00 40.24 40.27 40.22 40.26 8.9K
11:01 40.30 40.39 40.29 40.39 25.4K
11:02 40.36 40.43 40.36 40.42 8.9K
11:03 40.40 40.44 40.40 40.43 3.8K
11:04 40.41 40.45 40.41 40.44 6.9K
11:05 40.43 40.43 40.40 40.40 3.9K
11:06 40.38 40.41 40.34 40.36 6.9K
11:07 40.36 40.40 40.36 40.36 5.4K
11:08 40.37 40.39 40.33 40.33 9.6K
11:09 40.33 40.33 40.27 40.28 9.7K
11:10 40.31 40.31 40.26 40.26 3.7K
11:11 40.25 40.25 40.17 40.17 17.9K
11:12 40.16 40.18 40.12 40.12 15.4K
11:13 40.14 40.17 40.12 40.12 23.9K
11:14 40.10 40.11 40.03 40.03 15.8K
11:15 40.04 40.06 40.00 40.04 23.8K
11:16 40.01 40.02 39.97 39.97 11.9K
11:17 39.98 40.00 39.92 39.93 22.5K
11:18 39.98 39.99 39.95 39.96 12.8K
11:19 39.94 39.95 39.87 39.90 12.6K
11:20 39.89 39.90 39.82 39.86 10.8K
11:21 39.87 39.87 39.82 39.86 12.6K
11:22 39.89 39.96 39.88 39.91 8.7K
11:23 39.96 39.97 39.91 39.91 7.6K
11:24 39.90 39.99 39.90 39.97 10.4K
11:25 39.98 40.03 39.98 40.01 7.3K
11:26 40.03 40.03 39.96 39.96 18.3K
11:27 39.93 39.94 39.92 39.92 6.3K
11:28 39.92 39.96 39.90 39.96 12.9K
11:29 39.95 40.01 39.95 39.99 11.0K
11:30 39.99 40.00 39.94 39.95 5.8K
11:31 40.00 40.01 39.97 40.01 14.1K
11:32 40.06 40.11 40.01 40.10 70.2K
11:33 40.09 40.09 39.98 39.98 21.2K
11:34 39.96 39.99 39.92 39.95 16.0K
11:35 39.95 39.95 39.91 39.95 15.2K
11:36 39.93 39.95 39.89 39.89 13.7K
11:37 39.88 39.93 39.86 39.88 20.9K
11:38 39.90 40.00 39.90 39.98 26.6K
11:39 39.98 39.98 39.96 39.96 4.4K
11:40 39.94 39.96 39.86 39.86 7.7K
11:41 39.86 39.94 39.84 39.94 17.3K
11:42 39.95 39.98 39.95 39.98 13.6K
11:43 40.01 40.05 40.01 40.01 5.8K
11:44 40.01 40.05 40.01 40.02 7.6K
11:45 40.05 40.05 39.98 39.98 9.5K
11:46 40.00 40.03 39.99 40.02 6.7K
11:47 40.02 40.02 39.99 39.99 9.0K
11:48 39.98 39.99 39.94 39.97 9.9K
11:49 39.98 40.00 39.97 39.97 15.2K
11:50 39.97 39.99 39.96 39.96 5.1K
11:51 39.96 39.96 39.95 39.96 3.3K
11:52 39.96 39.97 39.94 39.95 7.5K
11:53 39.95 39.97 39.95 39.96 5.1K
11:54 39.95 40.01 39.93 40.01 9.6K
11:55 39.97 39.99 39.97 39.99 6.1K
11:56 39.98 39.98 39.95 39.96 5.1K
11:57 39.96 39.97 39.93 39.93 8.0K
11:58 39.94 39.95 39.93 39.95 5.3K
11:59 40.01 40.07 40.00 39.99 35.1K
12:00 40.00 40.01 40.00 40.00 4.8K
12:01 40.00 40.00 39.98 39.99 4.7K
12:02 40.00 40.01 39.96 39.96 12.4K
12:03 39.97 39.99 39.97 39.99 4.5K
12:04 39.98 39.99 39.97 39.97 4.9K
12:05 39.95 40.00 39.95 39.99 7.1K
12:06 39.99 39.99 39.97 39.98 5.0K
12:07 40.00 40.02 40.00 40.02 3.9K
12:08 40.02 40.02 40.00 40.00 2.9K
12:09 39.99 40.01 39.99 40.01 5.2K
12:10 40.01 40.01 39.98 40.01 8.4K
12:11 40.01 40.01 39.97 39.97 10.0K
12:12 39.95 39.97 39.92 39.92 17.2K
12:13 39.93 39.93 39.84 39.86 7.0K
12:14 39.86 39.88 39.86 39.87 4.8K
12:15 39.86 39.87 39.85 39.85 6.5K
12:16 39.86 39.86 39.79 39.78 13.2K
12:17 39.79 39.86 39.79 39.84 17.8K
12:18 39.83 39.83 39.77 39.79 11.7K
12:19 39.79 39.80 39.77 39.79 14.4K
12:20 39.78 39.81 39.78 39.79 3.3K
12:21 39.79 39.84 39.79 39.84 21.8K
12:22 39.84 39.88 39.84 39.88 16.9K
12:23 39.89 39.91 39.89 39.91 19.2K
12:24 39.86 39.88 39.85 39.85 4.2K
12:25 39.86 39.88 39.86 39.88 4.7K
12:26 39.89 39.89 39.81 39.82 4.6K
12:27 39.83 39.84 39.81 39.84 20.7K
12:28 39.83 39.85 39.83 39.85 8.3K
12:29 39.85 39.88 39.85 39.86 11.3K
12:30 39.89 39.94 39.89 39.91 14.3K
12:31 39.94 39.94 39.91 39.91 6.3K
12:32 39.92 39.92 39.87 39.87 6.7K
12:33 39.87 39.88 39.85 39.85 5.7K
12:34 39.85 39.86 39.84 39.86 12.0K
12:35 39.85 39.88 39.84 39.87 15.7K
12:36 39.87 39.92 39.87 39.88 15.4K
12:37 39.87 39.87 39.85 39.85 8.3K
12:38 39.85 39.90 39.85 39.90 10.2K
12:39 39.88 39.89 39.87 39.89 9.1K
12:40 39.88 39.98 39.86 39.98 37.5K
12:41 39.97 40.00 39.97 40.00 19.3K
12:42 40.00 40.00 39.92 39.93 10.1K
12:43 39.93 39.93 39.93 39.93 4.8K
12:44 39.91 39.94 39.89 39.94 9.2K
12:45 39.95 39.95 39.93 39.95 11.9K
12:46 39.95 40.04 39.95 39.99 41.5K
12:47 40.03 40.03 39.99 39.99 26.8K
12:48 39.99 40.00 39.99 39.99 4.6K
12:49 40.00 40.03 40.00 40.01 10.5K
12:50 40.01 40.01 39.95 39.97 6.5K
12:51 39.97 40.00 39.96 39.96 13.2K
12:52 39.93 39.93 39.87 39.87 11.8K
12:53 39.85 39.85 39.81 39.83 12.5K
12:54 39.79 39.83 39.79 39.83 20.7K
12:55 39.83 39.88 39.81 39.83 19.9K
12:56 39.81 39.83 39.80 39.82 5.4K
12:57 39.83 39.83 39.81 39.82 6.3K
12:58 39.81 39.83 39.80 39.83 6.4K
12:59 39.83 39.86 39.82 39.84 9.4K
13:00 39.84 39.89 39.84 39.89 10.1K
13:01 39.88 39.99 39.88 39.89 50.0K
13:02 39.89 39.92 39.83 39.83 11.4K
13:03 39.86 39.93 39.86 39.93 5.4K
13:04 39.93 39.93 39.91 39.92 9.1K
13:05 39.90 39.93 39.89 39.90 4.9K
13:06 39.91 39.91 39.90 39.90 2.1K
13:07 39.89 39.91 39.88 39.91 6.7K
13:08 39.94 39.96 39.93 39.96 6.0K
13:09 39.96 39.99 39.94 39.99 2.3K
13:10 39.98 39.99 39.97 39.97 10.8K
13:11 39.97 40.04 39.97 40.01 38.7K
13:12 40.01 40.02 40.01 40.02 5.8K
13:13 40.03 40.03 40.01 40.01 9.3K
13:14 40.02 40.07 40.01 40.07 12.7K
13:15 40.05 40.05 40.03 40.04 1.7K
13:16 40.04 40.06 40.04 40.06 9.7K
13:17 40.06 40.12 40.05 40.12 10.5K
13:18 40.14 40.24 40.14 40.22 12.5K
13:19 40.23 40.24 40.21 40.23 10.1K
13:20 40.22 40.27 40.22 40.26 6.4K
13:21 40.27 40.27 40.25 40.24 8.3K
13:22 40.24 40.30 40.24 40.30 29.4K
13:23 40.30 40.32 40.27 40.30 7.4K
13:24 40.30 40.31 40.28 40.31 7.3K
13:25 40.31 40.32 40.30 40.32 2.4K
13:26 40.32 40.32 40.29 40.29 5.2K
13:27 40.30 40.35 40.30 40.35 10.6K
13:28 40.36 40.37 40.36 40.36 8.8K
13:29 40.34 40.38 40.34 40.36 9.5K
13:30 40.36 40.40 40.36 40.38 18.4K
13:31 40.37 40.40 40.34 40.35 15.7K
13:32 40.29 40.30 40.29 40.30 2.1K
13:33 40.25 40.25 40.21 40.22 10.0K
13:34 40.22 40.24 40.20 40.24 6.5K
13:35 40.22 40.23 40.18 40.18 5.9K
13:36 40.19 40.23 40.19 40.20 7.7K
13:37 40.21 40.23 40.21 40.22 3.0K
13:38 40.21 40.26 40.21 40.26 12.0K
13:39 40.25 40.25 40.22 40.22 7.3K
13:40 40.22 40.24 40.19 40.24 4.6K
13:41 40.24 40.24 40.23 40.23 8.2K
13:42 40.24 40.24 40.23 40.23 4.0K
13:43 40.23 40.23 40.22 40.23 2.4K
13:44 40.22 40.24 40.20 40.22 4.7K
13:45 40.22 40.24 40.21 40.21 6.5K
13:46 40.22 40.23 40.20 40.22 5.4K
13:47 40.21 40.21 40.09 40.11 24.5K
13:48 40.12 40.13 40.10 40.13 18.1K
13:49 40.13 40.20 40.12 40.20 12.0K
13:50 40.18 40.20 40.14 40.14 12.1K
13:51 40.15 40.17 40.13 40.17 16.1K
13:52 40.17 40.19 40.17 40.17 5.1K
13:53 40.17 40.17 40.17 40.17 6.3K
13:54 40.15 40.19 40.15 40.19 10.1K
13:55 40.20 40.26 40.20 40.26 13.1K
13:56 40.25 40.25 40.23 40.24 2.8K
13:57 40.25 40.32 40.25 40.32 31.6K
13:58 40.31 40.33 40.31 40.31 9.6K
13:59 40.32 40.32 40.28 40.29 5.8K
14:00 40.29 40.29 40.23 40.25 14.0K
14:01 40.28 40.29 40.28 40.29 7.5K
14:02 40.30 40.33 40.30 40.31 13.0K
14:03 40.32 40.35 40.32 40.33 7.1K
14:04 40.33 40.33 40.31 40.31 3.7K
14:05 40.32 40.32 40.31 40.32 2.2K
14:06 40.32 40.32 40.26 40.27 4.5K
14:07 40.28 40.30 40.25 40.28 8.7K
14:08 40.27 40.28 40.27 40.28 4.2K
14:09 40.29 40.35 40.29 40.35 15.9K
14:10 40.34 40.36 40.32 40.35 5.9K
14:11 40.33 40.37 40.33 40.36 16.4K
14:12 40.36 40.36 40.34 40.36 8.4K
14:13 40.33 40.35 40.32 40.34 7.3K
14:14 40.35 40.35 40.34 40.34 4.0K
14:15 40.35 40.41 40.35 40.41 11.1K
14:16 40.41 40.42 40.38 40.39 9.3K
14:17 40.40 40.40 40.36 40.38 23.4K
14:18 40.37 40.39 40.36 40.36 9.1K
14:19 40.36 40.36 40.33 40.34 8.3K
14:20 40.35 40.35 40.32 40.32 2.2K
14:21 40.33 40.33 40.27 40.29 6.1K
14:22 40.29 40.29 40.25 40.25 5.2K
14:23 40.28 40.28 40.27 40.28 3.0K
14:24 40.28 40.28 40.26 40.28 3.6K
14:25 40.28 40.33 40.28 40.33 8.2K
14:26 40.32 40.33 40.31 40.31 6.2K
14:27 40.30 40.35 40.30 40.34 5.9K
14:28 40.34 40.37 40.34 40.37 6.9K
14:29 40.37 40.38 40.35 40.35 3.3K
14:30 40.36 40.42 40.36 40.42 13.8K
14:31 40.40 40.41 40.40 40.40 4.5K
14:32 40.40 40.41 40.37 40.37 7.8K
14:33 40.38 40.40 40.38 40.40 3.6K
14:34 40.40 40.40 40.39 40.39 3.7K
14:35 40.38 40.40 40.38 40.39 5.7K
14:36 40.38 40.39 40.36 40.39 12.6K
14:37 40.37 40.38 40.37 40.37 3.5K
14:38 40.38 40.40 40.36 40.37 12.2K
14:39 40.37 40.37 40.32 40.32 3.0K
14:40 40.33 40.34 40.32 40.33 6.9K
14:41 40.33 40.34 40.31 40.32 3.8K
14:42 40.31 40.35 40.31 40.35 8.0K
14:43 40.35 40.35 40.33 40.34 1.9K
14:44 40.34 40.35 40.34 40.35 4.2K
14:45 40.35 40.36 40.35 40.36 4.5K
14:46 40.36 40.36 40.33 40.35 4.6K
14:47 40.36 40.37 40.36 40.35 2.2K
14:48 40.36 40.36 40.33 40.33 4.2K
14:49 40.33 40.35 40.33 40.35 4.4K
14:50 40.33 40.33 40.33 40.33 2.7K
14:51 40.31 40.32 40.31 40.31 5.6K
14:52 40.31 40.32 40.30 40.31 13.1K
14:53 40.31 40.35 40.30 40.36 14.5K
14:54 40.36 40.36 40.22 40.23 19.4K
14:55 40.23 40.25 40.23 40.24 20.5K
14:56 40.25 40.25 40.23 40.24 6.7K
14:57 40.24 40.24 40.20 40.21 43.9K
14:58 40.22 40.22 40.19 40.21 16.7K
14:59 40.21 40.21 40.17 40.18 17.3K
15:00 40.16 40.17 40.14 40.14 8.4K
15:01 40.16 40.16 40.11 40.11 6.1K
15:02 40.11 40.13 40.11 40.13 17.6K
15:03 40.12 40.12 40.08 40.08 9.1K
15:04 40.06 40.08 40.06 40.08 9.1K
15:05 40.07 40.09 40.04 40.09 9.6K
15:06 40.09 40.10 40.07 40.08 7.1K
15:07 40.08 40.08 40.00 40.01 27.5K
15:08 40.04 40.07 40.04 40.07 24.6K
15:09 40.07 40.08 40.05 40.08 10.8K
15:10 40.09 40.12 40.09 40.11 6.1K
15:11 40.11 40.11 40.03 40.03 7.2K
15:12 40.04 40.11 40.04 40.10 19.9K
15:13 40.11 40.15 40.11 40.11 9.5K
15:14 40.14 40.14 40.10 40.10 22.9K
15:15 40.10 40.11 40.09 40.10 6.5K
15:16 40.10 40.12 40.10 40.11 5.0K
15:17 40.11 40.12 40.10 40.10 8.4K
15:18 40.11 40.14 40.10 40.11 27.1K
15:19 40.11 40.11 40.05 40.07 9.0K
15:20 40.07 40.08 40.06 40.08 9.3K
15:21 40.07 40.07 40.02 40.03 6.2K
15:22 40.03 40.03 40.01 40.03 6.2K
15:23 40.06 40.07 40.05 40.07 7.5K
15:24 40.06 40.07 40.06 40.06 7.9K
15:25 40.06 40.13 40.06 40.12 18.2K
15:26 40.12 40.16 40.12 40.16 9.8K
15:27 40.16 40.19 40.14 40.19 24.4K
15:28 40.19 40.23 40.17 40.21 14.7K
15:29 40.22 40.24 40.21 40.22 12.0K
15:30 40.21 40.38 40.21 40.32 35.6K
15:31 40.30 40.34 40.28 40.34 12.8K
15:32 40.34 40.34 40.29 40.32 15.8K
15:33 40.32 40.35 40.32 40.34 10.9K
15:34 40.35 40.36 40.34 40.34 9.7K
15:35 40.32 40.39 40.31 40.38 25.8K
15:36 40.38 40.38 40.34 40.34 9.0K
15:37 40.34 40.34 40.29 40.34 26.3K
15:38 40.33 40.37 40.33 40.37 33.9K
15:39 40.39 40.40 40.32 40.33 21.3K
15:40 40.33 40.43 40.31 40.43 39.3K
15:41 40.42 40.47 40.42 40.46 32.9K
15:42 40.45 40.47 40.43 40.47 23.7K
15:43 40.48 40.52 40.48 40.49 19.3K
15:44 40.50 40.55 40.50 40.55 32.5K
15:45 40.55 40.55 40.52 40.54 27.2K
15:46 40.55 40.55 40.51 40.55 29.5K
15:47 40.54 40.55 40.49 40.52 33.4K
15:48 40.50 40.52 40.48 40.49 44.0K
15:49 40.50 40.52 40.43 40.43 44.6K
15:50 40.45 40.49 40.44 40.49 30.0K
15:51 40.50 40.58 40.50 40.58 77.2K
15:52 40.58 40.68 40.57 40.66 95.5K
15:53 40.67 40.68 40.62 40.64 72.0K
15:54 40.67 40.69 40.61 40.62 73.7K
15:55 40.61 40.61 40.59 40.61 59.8K
15:56 40.58 40.59 40.54 40.56 85.1K
15:57 40.56 40.56 40.54 40.55 97.5K
15:58 40.55 40.59 40.55 40.59 134.6K
15:59 40.58 40.60 40.55 40.60 568.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available